Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 51.09 51.62 50.95 51.61 7,824,084 +0.40(+0.77%)
Mar 30, 2005 51.01 51.32 51.01 51.21 9,303,163 +0.05(+0.09%)
Mar 29, 2005 51.24 51.43 50.93 51.17 10,748,953 -0.25(-0.48%)
Mar 28, 2005 51.23 51.75 51.18 51.41 7,240,279 +0.19(+0.37%)
Mar 24, 2005 51.28 51.70 51.22 51.22 8,104,743 +0.10(+0.20%)
Mar 23, 2005 50.81 51.49 50.73 51.12 9,689,533 +0.58(+1.14%)
Mar 22, 2005 50.61 51.02 50.41 50.54 7,884,111 -0.01(-0.01%)
Mar 21, 2005 50.50 50.98 50.41 50.55 7,795,399 +0.13(+0.26%)
Mar 18, 2005 50.75 50.77 50.31 50.42 13,353,852 -0.33(-0.65%)
Mar 17, 2005 51.10 51.21 50.66 50.75 9,848,898 -0.45(-0.87%)
Mar 16, 2005 51.24 51.62 50.97 51.19 8,969,206 -0.41(-0.80%)
Mar 15, 2005 51.96 52.11 51.50 51.61 6,486,308 -0.29(-0.57%)
Mar 14, 2005 51.67 51.98 51.67 51.90 6,968,651 +0.22(+0.43%)
Mar 11, 2005 52.10 52.19 51.50 51.68 7,958,127 -0.51(-0.97%)
Mar 10, 2005 52.15 52.41 52.01 52.19 6,060,274 +0.03(+0.06%)
Mar 09, 2005 51.97 52.52 51.96 52.15 7,988,052 +0.12(+0.24%)
Mar 08, 2005 51.79 52.27 51.79 52.03 9,009,047 +0.30(+0.58%)
Mar 07, 2005 52.15 52.24 51.72 51.73 12,478,056 -0.43(-0.83%)
Mar 04, 2005 52.49 52.62 52.16 52.17 8,417,982 -0.02(-0.04%)
Mar 03, 2005 52.61 52.64 52.07 52.19 7,149,796 -0.29(-0.55%)
Mar 02, 2005 52.38 52.93 52.38 52.48 7,910,495 -0.21(-0.41%)
Mar 01, 2005 52.32 52.76 52.29 52.69 6,763,957 +0.41(+0.78%)
Feb 28, 2005 52.26 52.39 52.19 52.28 8,764,689 -0.12(-0.24%)
Feb 25, 2005 52.15 52.41 52.12 52.41 7,221,864 +0.09(+0.17%)
Feb 24, 2005 51.95 52.57 51.87 52.32 7,355,376 +0.30(+0.59%)
Feb 23, 2005 52.12 52.20 51.70 52.01 9,956,380 -0.12(-0.24%)
Feb 22, 2005 52.33 52.80 52.09 52.14 8,543,880 -0.54(-1.02%)
Feb 18, 2005 52.94 53.23 52.46 52.67 7,552,633 -0.27(-0.51%)
Feb 17, 2005 53.37 53.52 52.94 52.94 7,532,978 -0.49(-0.92%)
Feb 16, 2005 53.22 53.63 53.20 53.44 7,908,901 +0.16(+0.31%)
Feb 15, 2005 52.80 53.46 52.79 53.27 7,344,928 +0.43(+0.81%)
Feb 14, 2005 52.61 53.10 52.61 52.84 5,079,829 +0.15(+0.29%)
Feb 11, 2005 52.35 53.07 52.24 52.69 7,488,888 +0.31(+0.58%)
Feb 10, 2005 52.49 52.58 52.13 52.39 8,567,431 +0.03(+0.06%)
Feb 09, 2005 53.16 53.55 52.26 52.35 10,017,116 -0.81(-1.52%)
Feb 08, 2005 53.20 53.45 53.16 53.16 6,270,281 -0.23(-0.42%)
Feb 07, 2005 53.28 53.59 53.27 53.39 5,024,937 +0.01(+0.02%)
Feb 04, 2005 52.53 53.50 52.52 53.37 6,742,177 +0.55(+1.04%)
Feb 03, 2005 53.01 53.05 52.55 52.83 6,956,610 -0.43(-0.81%)
Feb 02, 2005 52.96 53.28 52.88 53.26 6,369,972 +0.25(+0.47%)
Feb 01, 2005 52.90 53.09 52.73 53.01 6,440,801 +0.25(+0.47%)
Jan 31, 2005 52.89 53.06 52.55 52.76 8,428,430 +0.30(+0.57%)
Jan 28, 2005 52.34 52.85 52.23 52.46 10,554,528 +0.51(+0.99%)
Jan 27, 2005 51.67 52.08 51.64 51.95 8,405,410 +0.02(+0.03%)
Jan 26, 2005 52.13 52.45 51.92 51.93 9,476,870 -0.14(-0.26%)
Jan 25, 2005 51.95 52.29 51.93 52.06 8,978,768 +0.23(+0.44%)
Jan 24, 2005 52.35 52.44 51.82 51.84 11,575,700 -0.33(-0.64%)
Jan 21, 2005 52.52 52.69 52.09 52.17 12,399,614 -0.35(-0.67%)
Jan 20, 2005 52.30 53.00 52.30 52.52 10,108,308 -0.06(-0.11%)
Jan 19, 2005 53.62 53.74 52.48 52.58 13,019,541 -1.02(-1.90%)
Jan 18, 2005 52.89 53.84 52.87 53.59 15,037,095 +0.45(+0.85%)
Jan 14, 2005 53.09 53.23 52.83 53.14 9,775,767 -0.20(-0.37%)
Jan 13, 2005 53.87 54.33 52.92 53.34 9,454,559 -0.43(-0.80%)
Jan 12, 2005 53.65 53.81 53.12 53.77 10,320,793 +0.12(+0.22%)
Jan 11, 2005 54.03 54.10 53.49 53.65 8,404,525 -0.38(-0.71%)
Jan 10, 2005 54.09 54.27 53.79 54.03 8,189,737 -0.06(-0.10%)
Jan 07, 2005 54.50 54.67 53.92 54.09 10,979,677 -0.24(-0.44%)
Jan 06, 2005 54.52 54.77 54.24 54.33 8,077,474 -0.17(-0.31%)
Jan 05, 2005 54.55 55.25 54.44 54.50 9,998,700 -0.11(-0.21%)
Jan 04, 2005 55.20 55.58 54.51 54.61 10,112,557 -0.59(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.